Register for streaming realtime charts, analysis tools, and prices.
ZECETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00743 | -0.00000600 | -0.08% | 0.007437 | 0.00766 | 0.00733 | 1,275.00 |
| May 03 2024 | 0.007436 | -0.000225 | -2.94% | 0.00762 | 0.00766 | 0.00742 | 1,857.00 |
| May 02 2024 | 0.00766 | 0.00023 | 3.10% | 0.00743 | 0.00769 | 0.00742 | 1,773.00 |
| May 01 2024 | 0.00743 | 0.000351 | 4.95% | 0.00708 | 0.00766 | 0.00706 | 2,562.00 |
| Apr 30 2024 | 0.00708 | 0.00009 | 1.29% | 0.00699 | 0.00766 | 0.00692 | 2,774.00 |
| Apr 29 2024 | 0.00699 | 0.0001 | 1.45% | 0.00729 | 0.21741 | 0.00687 | 3,277.00 |
| Apr 28 2024 | 0.00689 | -0.00025 | -3.50% | 0.00712 | 0.00766 | 0.00688 | 1,896.00 |
| Apr 27 2024 | 0.00714 | -0.00014 | -1.92% | 0.00728 | 0.00735 | 0.00701 | 1,651.00 |
| Apr 26 2024 | 0.00728 | -0.00008 | -1.09% | 0.00736 | 0.00766 | 0.007152 | 1,583.00 |
| Apr 25 2024 | 0.00736 | 0.000063 | 0.86% | 0.007297 | 0.00766 | 0.00716 | 2,633.00 |
| Apr 24 2024 | 0.007297 | -0.000123 | -1.66% | 0.00742 | 0.00749 | 0.00723 | 2,532.00 |
| Apr 23 2024 | 0.00742 | -0.000218 | -2.85% | 0.007638 | 0.00766 | 0.00738 | 2,868.00 |
| Apr 22 2024 | 0.007638 | 0.000425 | 5.89% | 0.00744 | 0.0077 | 0.00718 | 1,158.00 |
| Apr 21 2024 | 0.007213 | -0.000165 | -2.24% | 0.007377 | 0.00766 | 0.00714 | 3,653.00 |
| Apr 20 2024 | 0.007377 | 0.000087 | 1.19% | 0.00729 | 0.007759 | 0.00726 | 1,468.00 |
| Apr 19 2024 | 0.00729 | 0.00012 | 1.67% | 0.00721 | 0.00766 | 0.00705 | 3,202.00 |
| Apr 18 2024 | 0.00717 | 0.00011 | 1.56% | 0.00706 | 0.00766 | 0.00691 | 2,663.00 |
| Apr 17 2024 | 0.00706 | 0.00012 | 1.73% | 0.00694 | 0.00766 | 0.00675 | 2,718.00 |
| Apr 16 2024 | 0.00694 | 0.000167 | 2.46% | 0.006833 | 0.00701 | 0.00676 | 3,466.00 |
| Apr 15 2024 | 0.006773 | -0.000187 | -2.69% | 0.00698 | 0.00707 | 0.00672 | 2,696.00 |
| Apr 14 2024 | 0.00696 | 0.00014 | 2.05% | 0.00682 | 0.00766 | 0.0067 | 4,230.00 |
| Apr 13 2024 | 0.00682 | -0.00043 | -5.93% | 0.00723 | 0.00766 | 0.00625 | 8,227.00 |
| Apr 12 2024 | 0.00725 | -0.000303 | -4.01% | 0.007552 | 0.00771 | 0.00671 | 3,704.00 |
| Apr 11 2024 | 0.007552 | -0.000068 | -0.89% | 0.00762 | 0.00776 | 0.007473 | 2,230.00 |
| Apr 10 2024 | 0.00762 | -0.00024 | -3.05% | 0.00791 | 0.00841 | 0.00761 | 3,595.00 |
| Apr 09 2024 | 0.00786 | 0.00014 | 1.81% | 0.00769 | 0.00841 | 0.00762 | 2,639.00 |
| Apr 08 2024 | 0.00772 | -0.00037 | -4.57% | 0.00813 | 0.00816 | 0.007682 | 6,184.00 |
| Apr 07 2024 | 0.00809 | -0.00011 | -1.34% | 0.0082 | 0.00828 | 0.00806 | 2,426.00 |
| Apr 06 2024 | 0.0082 | -0.00001 | -0.12% | 0.00822 | 0.008338 | 0.00817 | 635.00 |
| Apr 05 2024 | 0.00821 | -0.00006 | -0.73% | 0.00827 | 0.00841 | 0.00812 | 3,115.00 |
| Apr 04 2024 | 0.00827 | 0.000032 | 0.39% | 0.008238 | 0.00841 | 0.00819 | 1,891.00 |
| Apr 03 2024 | 0.008238 | -0.000232 | -2.74% | 0.00843 | 0.00859 | 0.00812 | 2,717.00 |
| Apr 02 2024 | 0.00847 | 0.000192 | 2.32% | 0.00826 | 0.00854 | 0.00812 | 1,877.00 |
| Apr 01 2024 | 0.008278 | -0.000082 | -0.98% | 0.00837 | 0.00843 | 0.008 | 5,342.00 |
| Mar 31 2024 | 0.00836 | -0.00019 | -2.22% | 0.0086 | 0.00862 | 0.00829 | 1,972.00 |
| Mar 30 2024 | 0.00855 | -0.00018 | -2.06% | 0.00873 | 0.00879 | 0.00841 | 2,539.00 |
| Mar 29 2024 | 0.00873 | 0.000109 | 1.26% | 0.008621 | 0.00886 | 0.00841 | 3,609.00 |
| Mar 28 2024 | 0.008621 | -0.000179 | -2.03% | 0.00881 | 0.008888 | 0.00841 | 1,259.00 |
| Mar 27 2024 | 0.0088 | -0.00001 | -0.11% | 0.00883 | 0.00896 | 0.00841 | 1,987.00 |
| Mar 26 2024 | 0.00881 | 0.00037 | 4.39% | 0.00844 | 0.00889 | 0.00841 | 3,868.00 |
| Mar 25 2024 | 0.00844 | -0.00015 | -1.75% | 0.008649 | 0.00874 | 0.00836 | 5,593.00 |
| Mar 24 2024 | 0.00859 | 0.00002 | 0.23% | 0.00858 | 0.00883 | 0.00841 | 1,322.00 |
| Mar 23 2024 | 0.00857 | 0.00001 | 0.12% | 0.00856 | 0.00876 | 0.00841 | 1,717.00 |
| Mar 22 2024 | 0.00856 | 0.00017 | 2.03% | 0.00839 | 0.00867 | 0.00825 | 2,945.00 |
| Mar 21 2024 | 0.00839 | 0.00035 | 4.35% | 0.00804 | 0.008512 | 0.00804 | 3,828.00 |
| Mar 20 2024 | 0.00804 | 0.00014 | 1.77% | 0.0079 | 0.00841 | 0.00783 | 6,049.00 |
| Mar 19 2024 | 0.0079 | 0.00003 | 0.38% | 0.00787 | 0.00841 | 0.00743 | 4,637.00 |
| Mar 18 2024 | 0.00787 | -0.00017 | -2.11% | 0.008088 | 0.00811 | 0.00774 | 6,186.00 |
| Mar 17 2024 | 0.00804 | -0.00022 | -2.66% | 0.00826 | 0.00841 | 0.00801 | 3,998.00 |
| Mar 16 2024 | 0.00826 | -0.00015 | -1.78% | 0.0084 | 0.00862 | 0.00788 | 3,754.00 |
| Mar 15 2024 | 0.00841 | -0.00045 | -5.08% | 0.00886 | 0.00898 | 0.00813 | 10,552.00 |
| Mar 14 2024 | 0.00886 | 0.00015 | 1.72% | 0.00869 | 0.00891 | 0.00852 | 2,142.00 |
| Mar 13 2024 | 0.00871 | 0.00014 | 1.64% | 0.00861 | 0.0089 | 0.00835 | 5,355.00 |
| Mar 12 2024 | 0.00857 | -0.00004 | -0.46% | 0.00854 | 0.00868 | 0.00817 | 3,770.00 |
| Mar 11 2024 | 0.00861 | -0.00005 | -0.58% | 0.00871 | 0.00875 | 0.00801 | 8,813.00 |
| Mar 10 2024 | 0.00866 | -0.00004 | -0.46% | 0.0087 | 0.00893 | 0.00831 | 4,034.00 |
| Mar 09 2024 | 0.0087 | -0.00021 | -2.36% | 0.00893 | 0.009099 | 0.00867 | 2,502.00 |
| Mar 08 2024 | 0.00891 | -0.00002 | -0.22% | 0.00881 | 0.00891 | 0.00825 | 3,422.00 |
| Mar 07 2024 | 0.00893 | 0.00035 | 4.08% | 0.00857 | 0.00907 | 0.00855 | 5,142.00 |
| Mar 06 2024 | 0.00858 | 0.00002 | 0.23% | 0.0085 | 0.00864 | 0.00797 | 3,699.00 |
| Mar 05 2024 | 0.00856 | -0.00044 | -4.89% | 0.009 | 0.0094 | 0.00835 | 7,940.00 |
| Mar 04 2024 | 0.009 | -0.00008 | -0.88% | 0.00905 | 0.0094 | 0.00871 | 12,671.00 |
| Mar 03 2024 | 0.00908 | -0.0006 | -6.20% | 0.0097 | 0.0097 | 0.0089 | 5,311.00 |
| Mar 02 2024 | 0.00968 | 0.00106 | 12.29% | 0.00862 | 0.00968 | 0.00854 | 4,925.00 |
| Mar 01 2024 | 0.00862 | 0.0003 | 3.61% | 0.00828 | 0.00869 | 0.00828 | 2,453.00 |
| Feb 29 2024 | 0.00832 | -0.00006 | -0.72% | 0.00838 | 0.00884 | 0.00819 | 7,542.00 |
| Feb 28 2024 | 0.00838 | -0.00049 | -5.52% | 0.00887 | 0.00899 | 0.007443 | 4,241.00 |
| Feb 27 2024 | 0.00887 | 0.00009 | 1.03% | 0.00878 | 0.009306 | 0.00873 | 3,516.00 |
| Feb 26 2024 | 0.00878 | -0.00013 | -1.46% | 0.00895 | 0.00933 | 0.00878 | 3,272.00 |
| Feb 25 2024 | 0.00891 | -0.00047 | -5.01% | 0.00938 | 0.009441 | 0.00884 | 3,726.00 |
| Feb 24 2024 | 0.00938 | 0.00026 | 2.85% | 0.00912 | 0.0095 | 0.00884 | 3,667.00 |
| Feb 23 2024 | 0.00912 | 0.0001 | 1.11% | 0.00899 | 0.009499 | 0.00882 | 2,713.00 |
| Feb 22 2024 | 0.00902 | 0.00077 | 9.33% | 0.00822 | 0.0099 | 0.00814 | 9,936.00 |
| Feb 21 2024 | 0.00825 | -0.00000800 | -0.10% | 0.008258 | 0.00884 | 0.00811 | 3,054.00 |
| Feb 20 2024 | 0.008258 | -0.000812 | -8.95% | 0.00907 | 0.0093 | 0.00816 | 4,666.00 |
| Feb 19 2024 | 0.00907 | 0.00013 | 1.46% | 0.00889 | 0.00916 | 0.00863 | 6,474.00 |
| Feb 18 2024 | 0.00894 | 0.00011 | 1.24% | 0.008948 | 0.00967 | 0.00884 | 3,791.00 |
| Feb 17 2024 | 0.00883 | 0.00076 | 9.42% | 0.00813 | 0.00906 | 0.00808 | 5,845.00 |
| Feb 16 2024 | 0.00807 | 0.000238 | 3.04% | 0.00784 | 0.00891 | 0.0078 | 2,529.00 |
| Feb 15 2024 | 0.007832 | 0.000212 | 2.78% | 0.00762 | 0.00891 | 0.00757 | 1,608.00 |
| Feb 14 2024 | 0.00762 | -0.00032 | -4.03% | 0.00794 | 0.00891 | 0.00755 | 4,579.00 |
| Feb 13 2024 | 0.00794 | -0.00000050 | -0.01% | 0.00794 | 0.00891 | 0.00774 | 1,872.00 |
| Feb 12 2024 | 0.00794 | -0.00015 | -1.85% | 0.00809 | 0.008241 | 0.00786 | 3,910.00 |
| Feb 11 2024 | 0.00809 | -0.0003 | -3.58% | 0.00839 | 0.00891 | 0.00806 | 2,118.00 |
| Feb 10 2024 | 0.00839 | -0.0001 | -1.18% | 0.00849 | 0.00891 | 0.00821 | 2,492.00 |
| Feb 09 2024 | 0.00849 | -0.00012 | -1.39% | 0.00862 | 0.00891 | 0.00829 | 1,330.00 |
| Feb 08 2024 | 0.00861 | 0.00004 | 0.47% | 0.0086 | 0.00891 | 0.00845 | 703.00 |
| Feb 07 2024 | 0.00857 | 0.00047 | 5.80% | 0.00811 | 0.0087 | 0.008038 | 2,357.00 |
| Feb 06 2024 | 0.0081 | -0.00119 | -12.81% | 0.00929 | 0.009347 | 0.00807 | 6,507.00 |
| Feb 05 2024 | 0.00929 | -0.00008 | -0.85% | 0.009323 | 0.00939 | 0.00921 | 1,826.00 |
| Feb 04 2024 | 0.00937 | -0.00023 | -2.40% | 0.0096 | 0.00965 | 0.00891 | 1,249.00 |
| Feb 03 2024 | 0.0096 | 0.00002 | 0.21% | 0.00958 | 0.009668 | 0.00891 | 277.00 |
